×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 09.05.2025 - 16:25:03
- 54.56
- 0.31%
- 0.17
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AutoStore Rg Reg S 09.05.2025 / 16:09:12 |
5.553 | 3.40% | 0.18 | 5.550 | 5.555 | 4'787'142 | |
|
Aviva Rg 09.05.2025 / 16:09:35 |
5.834 | 0.45% | 0.03 | 5.832 | 5.834 | 507'094 | |
|
AXA 09.05.2025 / 16:10:03 |
41.69 | 1.25% | 0.52 | 41.68 | 41.69 | 1'356'318 | |
|
Azelis Group 09.05.2025 / 16:08:36 |
14.090 | 1.66% | 0.23 | 14.080 | 14.100 | 302'790 | |
|
BAE Systems Rg 09.05.2025 / 16:09:57 |
16.890 | -2.82% | -0.49 | 16.885 | 16.895 | 1'884'160 | |
|
Bakkafrost Rg 09.05.2025 / 16:10:04 |
501.75 | 1.80% | 8.85 | 501.00 | 502.00 | 33'449 | |
|
Banca Generali N 09.05.2025 / 16:09:46 |
56.70 | 0.76% | 0.43 | 56.65 | 56.75 | 123'941 | |
|
Banca MPS Rg 09.05.2025 / 16:10:05 |
7.765 | 1.32% | 0.10 | 7.762 | 7.766 | 5'594'784 | |
|
Banco BPM Rg 09.05.2025 / 16:10:05 |
10.110 | 2.62% | 0.26 | 10.105 | 10.115 | 2'151'972 | |
|
Banco Sabadell Br 09.05.2025 / 16:09:54 |
2.648 | 0.19% | 0.01 | 2.646 | 2.648 | 5'301'244 | |
|
Banco Santander Rg 09.05.2025 / 16:10:02 |
6.601 | 0.90% | 0.06 | 6.600 | 6.602 | 5'452'691 | |
|
Bankinter Br 09.05.2025 / 16:10:02 |
10.975 | 0.50% | 0.06 | 10.970 | 10.980 | 606'343 | |
|
Barclays Rg 09.05.2025 / 16:09:50 |
3.060 | 0.39% | 0.01 | 3.060 | 3.061 | 4'671'310 | |
|
Barratt Redrow Rg 09.05.2025 / 16:09:20 |
4.671 | -1.16% | -0.06 | 4.671 | 4.673 | 440'915 | |
|
BASF N 09.05.2025 / 16:10:04 |
43.32 | 1.23% | 0.53 | 43.31 | 43.33 | 565'298 | |
|
BAWAG Group I 09.05.2025 / 16:09:25 |
99.60 | 0.23% | 0.23 | 99.55 | 99.65 | 27'906 | |
|
Bayer N 09.05.2025 / 16:10:05 |
24.16 | 3.27% | 0.77 | 24.15 | 24.16 | 763'270 | |
|
BBVA Rg 09.05.2025 / 16:10:05 |
12.845 | 0.47% | 0.06 | 12.840 | 12.845 | 1'287'758 | |
|
Bca Mediolanum N 09.05.2025 / 16:08:52 |
14.195 | 0.75% | 0.11 | 14.190 | 14.200 | 412'466 | |
|
Bca Pop. Sondrio N 09.05.2025 / 16:10:02 |
11.878 | 1.91% | 0.22 | 11.875 | 11.880 | 212'926 | |
|
BCP R 09.05.2025 / 16:09:57 |
0.5928 | -0.32% | 0.00 | 0.5926 | 0.5930 | 5'963'832 | |
|
Beazley Rg 09.05.2025 / 16:09:39 |
8.850 | 0.40% | 0.04 | 8.845 | 8.850 | 281'383 | |
|
Beiersdorf I 09.05.2025 / 16:10:05 |
120.65 | 0.58% | 0.70 | 120.60 | 120.70 | 92'708 | |
|
Berkeley Grp Hld Rg 09.05.2025 / 16:09:34 |
42.52 | 0.00% | 0.00 | 42.50 | 42.52 | 59'134 | |
|
Besi Br Rg 09.05.2025 / 16:09:37 |
108.60 | 1.69% | 1.80 | 108.50 | 108.60 | 147'913 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
NN Group Rg 09.05.2025 / 16:10:04 |
55.06 | 30.17% | 53.62% | 1.44% | 14.97% | 23.09% | 20.38% | 24.66% |
|
AT & S Austria Te I 09.05.2025 / 16:08:27 |
16.680 | 29.71% | -39.47% | 11.20% | 41.96% | 32.33% | -14.29% | -65.03% |
|
BNP Paribas A 09.05.2025 / 16:10:05 |
77.32 | 29.69% | 23.01% | 1.18% | 17.55% | 10.56% | 8.39% | 52.19% |
|
Tele2 -B- 09.05.2025 / 16:09:37 |
140.50 | 29.26% | 62.96% | -1.23% | 8.54% | 14.07% | 34.19% | 8.73% |
|
Deutsche Boerse N 09.05.2025 / 16:10:05 |
288.90 | 29.02% | 54.23% | -0.21% | 8.81% | 17.99% | 54.33% | 78.18% |
|
Origin Enterpris Rg 09.05.2025 / 15:17:51 |
3.510 | 28.80% | 2.89% | 0.00% | 17.20% | 32.20% | 6.04% | -18.28% |
|
voestalpine I 09.05.2025 / 16:10:07 |
23.84 | 28.63% | -17.77% | -0.17% | 18.02% | 10.88% | -6.14% | -2.21% |
|
Next Rg 09.05.2025 / 16:10:04 |
120.83 | 28.49% | 50.60% | -2.40% | 4.86% | 20.99% | 30.00% | 105.81% |
|
BCP R 09.05.2025 / 16:09:57 |
0.5928 | 28.28% | 117.44% | 1.65% | 13.13% | 11.39% | 73.43% | 306.77% |
|
Fresenius I 09.05.2025 / 16:09:18 |
42.91 | 28.28% | 52.10% | 1.59% | 17.10% | 15.26% | 49.67% | 26.84% |
|
Raiff Bank Int I 09.05.2025 / 16:09:34 |
25.05 | 28.26% | 34.80% | 4.99% | 20.66% | 0.32% | 41.69% | 128.81% |
|
Orion-B Rg 09.05.2025 / 16:09:11 |
54.93 | 28.01% | 39.42% | -2.27% | 14.76% | 7.07% | 45.87% | 53.58% |
|
Admiral Group Rg 09.05.2025 / 16:06:41 |
33.28 | 26.75% | 24.11% | 1.65% | 7.98% | 18.22% | 20.47% | 41.87% |
|
Gjensidige Forsi Rg 09.05.2025 / 16:07:48 |
253.30 | 26.62% | 35.47% | 2.88% | 5.81% | 11.39% | 35.64% | 29.92% |
|
Banco BPM Rg 09.05.2025 / 16:10:05 |
10.110 | 26.24% | 106.42% | 1.05% | 18.16% | 15.70% | 62.33% | 241.37% |
|
Allianz N 09.05.2025 / 16:09:58 |
361.30 | 26.18% | 54.11% | -2.22% | 10.12% | 12.41% | 36.08% | 90.65% |
|
Andritz I 09.05.2025 / 16:09:44 |
61.98 | 26.03% | 8.89% | -0.20% | 22.36% | 9.40% | 14.40% | 58.19% |
|
Vinci 09.05.2025 / 16:09:51 |
126.20 | 26.03% | 10.66% | 0.56% | 11.58% | 16.50% | 9.17% | 38.95% |
|
Generali 09.05.2025 / 16:09:53 |
34.79 | 25.48% | 78.91% | 6.70% | 20.74% | 8.96% | 42.58% | 91.97% |
|
REN Rg 09.05.2025 / 16:04:05 |
2.723 | 25.22% | 22.26% | -5.39% | -1.09% | 13.32% | 16.60% | -0.79% |
|
Banca Generali N 09.05.2025 / 16:09:46 |
56.70 | 25.17% | 66.85% | 5.93% | 25.28% | 8.99% | 44.01% | 82.82% |
|
Credit Agricole 09.05.2025 / 16:09:55 |
16.850 | 25.02% | 30.14% | 2.03% | 9.17% | 10.40% | 8.96% | 67.84% |
|
Intesa Sanpaolo N 09.05.2025 / 16:10:05 |
4.863 | 24.69% | 81.87% | 2.35% | 18.41% | 10.79% | 35.06% | 155.73% |
|
Aviva Rg 09.05.2025 / 16:09:35 |
5.834 | 24.16% | 33.89% | 2.49% | 17.02% | 14.57% | 18.94% | 6.21% |
|
Sonae Rg 09.05.2025 / 16:05:18 |
1.137 | 23.77% | 25.35% | 0.71% | 11.14% | 20.89% | 16.08% | 9.03% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AutoStore Rg Reg S 09.05.2025 / 16:09:12 |
5.553 | 3.40% |
5.570 14:52 |
5.300 09:05 |
12.150 21.02.25 |
4.6 30.04.25 |
4'787'142 |
|
Aviva Rg 09.05.2025 / 16:09:35 |
5.834 | 0.45% |
5.841 15:53 |
5.788 09:02 |
5.852 08.05.25 |
4.644 08.01.25 |
507'094 |
|
AXA 09.05.2025 / 16:10:03 |
41.69 | 1.25% |
41.70 16:09 |
41.20 09:00 |
42.60 02.05.25 |
33.17 13.01.25 |
1'356'318 |
|
Azelis Group 09.05.2025 / 16:08:36 |
14.090 | 1.66% |
14.160 11:23 |
13.830 09:03 |
20.98 17.02.25 |
12.87 24.04.25 |
302'790 |
|
BAE Systems Rg 09.05.2025 / 16:09:57 |
16.890 | -2.82% |
17.493 09:00 |
16.800 16:00 |
18.085 06.05.25 |
11.275 06.01.25 |
1'884'160 |
|
Bakkafrost Rg 09.05.2025 / 16:10:04 |
501.75 | 1.80% |
502.50 13:59 |
489.00 09:04 |
657.00 30.01.25 |
452.8 07.04.25 |
33'449 |
|
Banca Generali N 09.05.2025 / 16:09:46 |
56.70 | 0.76% |
57.25 13:26 |
56.30 09:02 |
57.25 09.05.25 |
41.92 07.04.25 |
123'941 |
|
Banca MPS Rg 09.05.2025 / 16:10:05 |
7.765 | 1.32% |
7.905 09:01 |
7.649 12:13 |
7.928 19.03.25 |
5.551 07.04.25 |
5'594'784 |
|
Banco BPM Rg 09.05.2025 / 16:10:05 |
10.110 | 2.62% |
10.160 14:49 |
9.892 09:16 |
10.350 26.03.25 |
7.398 07.04.25 |
2'151'972 |
|
Banco Sabadell Br 09.05.2025 / 16:09:54 |
2.648 | 0.19% |
2.672 09:00 |
2.630 13:28 |
2.825 24.03.25 |
1.795 02.01.25 |
5'301'244 |
|
Banco Santander Rg 09.05.2025 / 16:10:02 |
6.601 | 0.90% |
6.611 15:30 |
6.535 09:05 |
6.661 26.03.25 |
4.256 02.01.25 |
5'452'691 |
|
Bankinter Br 09.05.2025 / 16:10:02 |
10.975 | 0.50% |
10.995 09:02 |
10.915 12:31 |
10.995 09.05.25 |
7.324 02.01.25 |
606'343 |
|
Barclays Rg 09.05.2025 / 16:09:50 |
3.060 | 0.39% |
3.079 09:00 |
3.052 10:19 |
3.161 03.03.25 |
2.239 07.04.25 |
4'671'310 |
|
Barratt Redrow Rg 09.05.2025 / 16:09:20 |
4.671 | -1.16% |
4.738 09:07 |
4.628 14:37 |
4.819 06.05.25 |
3.871 07.04.25 |
440'915 |
|
BASF N 09.05.2025 / 16:10:04 |
43.32 | 1.23% |
43.68 09:15 |
43.02 10:17 |
55.06 06.03.25 |
37.44 07.04.25 |
565'298 |
|
BAWAG Group I 09.05.2025 / 16:09:25 |
99.60 | 0.23% |
99.85 14:43 |
99.00 09:04 |
104.50 06.03.25 |
77.35 07.04.25 |
27'906 |
|
Bayer N 09.05.2025 / 16:10:05 |
24.16 | 3.27% |
24.23 15:24 |
23.69 10:26 |
25.46 06.03.25 |
18.39 07.04.25 |
763'270 |
|
BBVA Rg 09.05.2025 / 16:10:05 |
12.845 | 0.47% |
12.855 15:59 |
12.685 13:28 |
13.590 18.03.25 |
8.966 02.01.25 |
1'287'758 |
|
Bca Mediolanum N 09.05.2025 / 16:08:52 |
14.195 | 0.75% |
14.250 10:34 |
14.050 09:01 |
15.510 26.03.25 |
11.26 02.01.25 |
412'466 |
|
Bca Pop. Sondrio N 09.05.2025 / 16:10:02 |
11.878 | 1.91% |
11.900 15:11 |
11.650 09:34 |
11.900 09.05.25 |
7.855 02.01.25 |
212'926 |
|
BCP R 09.05.2025 / 16:09:57 |
0.5928 | -0.32% |
0.6024 09:01 |
0.5922 16:07 |
0.6024 09.05.25 |
0.4418 07.04.25 |
5'963'832 |
|
Beazley Rg 09.05.2025 / 16:09:39 |
8.850 | 0.40% |
8.900 13:17 |
8.725 09:25 |
9.440 01.04.25 |
7.68 13.01.25 |
281'383 |
|
Beiersdorf I 09.05.2025 / 16:10:05 |
120.65 | 0.58% |
121.40 12:30 |
119.45 09:01 |
137.70 05.03.25 |
110.95 09.04.25 |
92'708 |
|
Berkeley Grp Hld Rg 09.05.2025 / 16:09:34 |
42.52 | 0.00% |
42.74 09:07 |
42.18 14:32 |
43.42 06.05.25 |
34.65 14.01.25 |
59'134 |
|
Besi Br Rg 09.05.2025 / 16:09:37 |
108.60 | 1.69% |
109.90 09:01 |
107.58 10:14 |
152.70 07.01.25 |
79.86 09.04.25 |
147'913 |